Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.800 6.000 5.800 5.850 453,625 +0.05(+0.86%)
Apr 27, 2018 6.350 6.350 5.800 5.800 748,592 -0.55(-8.66%)
Apr 26, 2018 6.250 6.400 6.000 6.350 809,779 +0.40(+6.72%)
Apr 25, 2018 6.250 6.375 5.890 5.950 782,007 -0.30(-4.80%)
Apr 24, 2018 6.450 6.525 6.150 6.250 326,360 -0.10(-1.57%)
Apr 23, 2018 6.500 6.600 6.350 6.350 151,848 -0.10(-1.55%)
Apr 20, 2018 6.450 6.625 6.350 6.450 327,805 -0.05(-0.77%)
Apr 19, 2018 6.750 6.750 6.450 6.500 468,764 -0.30(-4.41%)
Apr 18, 2018 7.150 7.150 6.750 6.800 411,976 -0.30(-4.23%)
Apr 17, 2018 7.150 7.225 7.050 7.100 363,215 +0.30(+4.41%)
Apr 16, 2018 7.200 7.200 6.400 6.800 724,052 -0.40(-5.56%)
Apr 13, 2018 7.150 7.250 7.000 7.200 252,071 +0.10(+1.41%)
Apr 12, 2018 6.900 7.200 6.800 7.100 765,486 -0.20(-2.74%)
Apr 11, 2018 7.000 7.450 6.950 7.300 335,251 +0.35(+5.04%)
Apr 10, 2018 6.950 7.050 6.800 6.950 388,168 +0.10(+1.46%)
Apr 09, 2018 6.950 7.100 6.850 6.850 230,901 -0.10(-1.44%)
Apr 06, 2018 7.150 7.325 6.875 6.950 367,513 -0.30(-4.14%)
Apr 05, 2018 7.200 7.325 7.100 7.250 205,112 +0.05(+0.69%)
Apr 04, 2018 6.950 7.200 6.900 7.200 219,000 +0.15(+2.13%)
Apr 03, 2018 6.950 7.150 6.950 7.050 226,670 +0.10(+1.44%)
Apr 02, 2018 7.250 7.300 6.900 6.950 483,810 -0.30(-4.14%)
Mar 29, 2018 7.250 7.250 7.250 0 +0.10(+1.40%)
Mar 28, 2018 7.250 7.300 6.900 7.150 486,033 -0.05(-0.69%)
Mar 27, 2018 7.400 7.600 7.025 7.200 409,266 -0.15(-2.04%)
Mar 26, 2018 7.350 7.500 7.300 7.350 359,692 +0.05(+0.68%)
Mar 23, 2018 7.500 7.600 7.250 7.300 451,436 -0.20(-2.67%)
Mar 22, 2018 7.700 7.800 7.450 7.500 422,176 -0.35(-4.46%)
Mar 21, 2018 7.700 7.934 7.626 7.850 248,111 +0.20(+2.61%)
Mar 20, 2018 7.650 7.800 7.500 7.650 384,516 +0.05(+0.66%)
Mar 19, 2018 7.850 7.850 7.400 7.600 473,070 -0.25(-3.18%)
Mar 16, 2018 8.000 8.100 7.850 7.850 591,998 -0.15(-1.88%)
Mar 15, 2018 8.050 8.200 7.925 8.000 276,822 +0.05(+0.63%)
Mar 14, 2018 8.300 8.300 7.950 7.950 543,324 -0.25(-3.05%)
Mar 13, 2018 8.250 8.350 8.100 8.200 313,903 +0.05(+0.61%)
Mar 12, 2018 8.250 8.380 8.100 8.150 414,649 +0.03(+0.31%)
Mar 09, 2018 8.050 8.200 7.950 8.125 321,991 +0.12(+1.56%)
Mar 08, 2018 8.000 8.200 7.950 8.000 335,160 +0.00(+0.00%)
Mar 07, 2018 7.550 8.050 7.550 8.000 413,917 +0.35(+4.58%)
Mar 06, 2018 7.300 7.650 7.300 7.650 318,363 +0.40(+5.52%)
Mar 05, 2018 7.250 7.550 7.250 7.250 273,492 -0.05(-0.68%)
Mar 02, 2018 7.150 7.450 7.000 7.300 355,712 +0.10(+1.39%)
Mar 01, 2018 7.450 7.500 7.050 7.200 456,569 -0.27(-3.68%)
Feb 28, 2018 7.250 7.500 7.150 7.475 769,372 +0.22(+3.10%)
Feb 27, 2018 7.450 7.500 7.200 7.250 517,118 -0.10(-1.36%)
Feb 26, 2018 7.450 7.525 7.250 7.350 558,117 -0.12(-1.67%)
Feb 23, 2018 7.150 7.550 7.100 7.475 819,016 +0.47(+6.79%)
Feb 22, 2018 8.000 6.950 7.000 1,925,334 -1.50(-17.65%)
Feb 21, 2018 8.500 8.614 8.400 8.500 335,019 +0.10(+1.19%)
Feb 20, 2018 8.300 8.650 8.200 8.400 371,572 +0.05(+0.60%)
Feb 16, 2018 8.350 8.350 8.350 0 +0.05(+0.60%)
Feb 15, 2018 8.350 8.400 8.000 8.300 185,770 +0.00(+0.00%)
Feb 14, 2018 7.900 8.300 7.900 8.300 244,559 +0.30(+3.75%)
Feb 13, 2018 8.050 8.150 7.950 8.000 213,724 -0.05(-0.62%)
Feb 12, 2018 7.800 8.250 7.755 8.050 413,515 +0.30(+3.87%)
Feb 09, 2018 7.650 7.900 7.510 7.750 332,419 +0.15(+1.97%)
Feb 08, 2018 7.900 7.850 7.550 7.600 452,874 -0.25(-3.18%)
Feb 07, 2018 7.850 8.000 7.650 7.850 447,737 +0.00(+0.00%)
Feb 06, 2018 7.550 7.950 7.355 7.850 786,394 +0.00(+0.00%)
Feb 05, 2018 7.850 7.975 7.700 7.850 364,551 -0.05(-0.63%)
Feb 02, 2018 7.900 8.000 7.800 7.900 413,975 -0.05(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.